Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.48	32.77	32.35	32.42	1,600,902	+0.10(+0.32%)
Feb 27, 2013	31.67	32.43	31.58	32.32	1,225,136	+0.71(+2.26%)
Feb 26, 2013	30.94	31.62	30.92	31.60	1,132,553	+0.81(+2.63%)
Feb 25, 2013	31.55	31.66	30.79	30.79	1,181,604	-0.63(-2.02%)
Feb 22, 2013	31.33	31.49	31.14	31.43	848,989	+0.23(+0.74%)
Feb 21, 2013	31.39	31.44	30.93	31.20	1,546,860	-0.26(-0.83%)
Feb 20, 2013	31.79	31.83	31.40	31.46	1,020,866	-0.34(-1.07%)
Feb 19, 2013	31.52	31.91	31.49	31.80	1,283,624	+0.27(+0.86%)
Feb 15, 2013	31.52	31.78	31.35	31.53	980,099	+0.03(+0.10%)
Feb 14, 2013	31.41	32.32	31.39	31.50	1,650,496	+0.06(+0.20%)
Feb 13, 2013	31.35	31.63	31.29	31.44	892,509	+0.14(+0.46%)
Feb 12, 2013	31.12	31.51	31.11	31.29	1,022,393	+0.17(+0.56%)
Feb 11, 2013	31.09	31.21	31.02	31.12	1,088,469	-0.03(-0.10%)
Feb 08, 2013	31.04	31.29	31.00	31.15	1,265,029	+0.12(+0.38%)
Feb 07, 2013	31.06	31.14	30.62	31.03	1,317,440	-0.07(-0.23%)
Feb 06, 2013	30.62	31.11	30.52	31.10	834,695	+0.65(+2.14%)
Feb 04, 2013	30.64	30.65	30.24	30.45	1,302,421	-0.27(-0.88%)
Feb 01, 2013	30.63	31.21	30.59	30.72	1,550,191	+0.16(+0.52%)
Jan 31, 2013	30.52	30.90	30.49	30.56	1,703,369	+0.06(+0.18%)
Jan 30, 2013	31.65	31.75	29.88	30.51	5,684,861	+1.83(+6.36%)
Jan 29, 2013	28.52	28.75	28.51	28.68	1,449,655	+0.10(+0.36%)
Jan 28, 2013	28.57	28.65	28.51	28.58	1,345,220	+0.01(+0.03%)
Jan 25, 2013	28.63	28.66	28.44	28.57	1,285,716	+0.05(+0.17%)
Jan 24, 2013	28.58	28.67	28.40	28.52	1,285,870	-0.04(-0.14%)
Jan 23, 2013	28.32	28.59	28.30	28.56	917,047	+0.15(+0.53%)
Jan 22, 2013	28.47	28.56	28.22	28.41	1,114,138	-0.10(-0.36%)
Jan 18, 2013	28.45	28.58	28.32	28.52	921,796	-0.04(-0.14%)
Jan 17, 2013	28.57	28.62	28.36	28.56	903,606	+0.10(+0.36%)
Jan 16, 2013	28.47	28.59	28.36	28.45	804,746	-0.09(-0.31%)
Jan 15, 2013	28.40	28.56	28.19	28.54	460,603	+0.00(+0.00%)
Jan 14, 2013	28.48	28.58	28.33	28.54	605,728	+0.08(+0.28%)
Jan 11, 2013	28.57	28.77	28.40	28.46	896,669	-0.15(-0.53%)
Jan 10, 2013	28.90	28.90	28.53	28.61	900,392	-0.12(-0.41%)
Jan 09, 2013	28.59	28.98	28.59	28.73	1,365,542	+0.18(+0.64%)
Jan 08, 2013	29.07	29.11	28.55	28.55	998,667	-0.56(-1.94%)
Jan 07, 2013	28.77	29.17	28.77	29.11	1,004,437	+0.19(+0.66%)
Jan 04, 2013	28.46	29.05	28.41	28.92	1,415,235	+0.56(+1.99%)
Jan 03, 2013	28.71	28.71	28.06	28.36	1,402,613	+0.20(+0.70%)
Jan 02, 2013	28.28	28.30	27.70	28.16	1,602,866	+0.46(+1.66%)
Dec 31, 2012	27.22	27.75	27.13	27.70	693,400	+0.40(+1.45%)
Dec 28, 2012	27.55	27.72	27.30	27.30	912,750	-0.39(-1.40%)
Dec 27, 2012	27.60	27.75	27.44	27.69	954,772	+0.10(+0.37%)
Dec 26, 2012	27.63	27.76	27.40	27.59	562,125	+0.00(+0.00%)
Dec 24, 2012	27.59	27.66	27.44	27.59	266,865	-0.01(-0.03%)
Dec 21, 2012	27.49	27.72	27.29	27.60	2,024,757	-0.16(-0.57%)
Dec 20, 2012	27.56	27.76	27.42	27.75	767,834	+0.19(+0.69%)
Dec 19, 2012	27.59	27.76	27.33	27.56	988,460	-0.02(-0.09%)
Dec 18, 2012	27.09	27.69	27.01	27.59	726,145	+0.53(+1.97%)
Dec 17, 2012	27.04	27.10	26.85	27.06	826,783	+0.07(+0.26%)
Dec 14, 2012	26.88	27.20	26.62	26.98	709,513	+0.06(+0.24%)
Dec 13, 2012	26.98	27.10	26.77	26.92	668,442	-0.08(-0.29%)
Dec 12, 2012	27.10	27.22	26.93	27.00	736,998	-0.06(-0.21%)
Dec 11, 2012	26.95	27.13	26.86	27.06	777,036	+0.17(+0.62%)
Dec 10, 2012	26.60	27.17	26.53	26.89	952,489	+0.26(+0.98%)
Dec 07, 2012	26.57	26.63	26.43	26.63	485,658	+0.06(+0.21%)
Dec 06, 2012	26.36	26.64	26.25	26.57	702,794	+0.18(+0.69%)
Dec 05, 2012	26.40	26.55	26.08	26.39	561,737	-0.03(-0.12%)
Dec 04, 2012	26.25	26.56	26.15	26.42	431,050	+0.09(+0.33%)
Nov 30, 2012	26.48	26.69	26.14	26.33	1,057,225	-0.14(-0.54%)
Nov 29, 2012	26.50	26.84	26.29	26.47	587,050	-0.06(-0.21%)
Nov 28, 2012	26.43	26.58	25.97	26.53	600,125	+0.04(+0.15%)
Nov 27, 2012	26.57	26.73	25.97	26.49	642,587	-0.16(-0.59%)
Nov 26, 2012	26.53	27.81	26.47	26.65	948,526	+0.05(+0.18%)
Nov 23, 2012	26.25	26.62	25.99	26.60	275,497	+0.44(+1.69%)
Nov 21, 2012	26.02	26.33	25.99	26.16	481,894	+0.13(+0.51%)
Nov 20, 2012	25.49	26.05	25.34	26.03	759,921	+0.54(+2.13%)
Nov 19, 2012	25.49	25.78	25.30	25.48	733,157	+0.30(+1.19%)
Nov 16, 2012	25.03	25.22	24.70	25.18	856,263	+0.18(+0.72%)
Nov 15, 2012	25.36	25.52	24.96	25.00	837,821	-0.37(-1.46%)
Nov 14, 2012	25.67	25.86	25.29	25.37	1,265,175	-0.25(-0.98%)
Nov 13, 2012	25.82	26.00	25.59	25.62	659,843	-0.20(-0.76%)
Nov 12, 2012	25.97	26.17	25.61	25.82	658,373	-0.14(-0.55%)
Nov 09, 2012	25.91	26.39	25.87	25.96	674,128	+0.00(+0.00%)
Nov 08, 2012	26.24	26.54	25.96	25.96	1,004,885	-0.28(-1.05%)
Nov 07, 2012	26.62	26.66	25.96	26.24	999,518	-0.57(-2.14%)
Nov 06, 2012	26.59	26.89	26.35	26.81	1,295,675	+0.28(+1.04%)
Nov 05, 2012	26.00	26.64	25.82	26.54	1,018,257	+0.40(+1.54%)
Nov 02, 2012	26.20	26.90	26.07	26.14	1,287,461	+0.27(+1.03%)
Nov 01, 2012	25.51	25.94	25.44	25.87	715,182	+0.38(+1.48%)
Oct 31, 2012	25.48	26.27	25.33	25.49	817,753	+0.10(+0.40%)
Oct 26, 2012	25.59	25.39	25.39	25.39	950,027	-0.17(-0.65%)
Oct 25, 2012	25.59	25.97	25.42	25.55	1,167,791	+0.17(+0.65%)
Oct 24, 2012	25.13	26.66	24.81	25.39	2,566,538	+1.97(+8.40%)
Oct 23, 2012	23.35	23.63	23.04	23.42	745,714	-0.46(-1.94%)
Oct 19, 2012	24.22	24.22	23.77	23.88	723,434	-0.39(-1.62%)
Oct 18, 2012	24.44	24.44	24.16	24.28	975,323	-0.22(-0.90%)
Oct 17, 2012	24.03	24.55	23.95	24.50	897,696	+0.56(+2.33%)
Oct 16, 2012	23.81	24.04	23.76	23.94	671,340	+0.26(+1.10%)
Oct 15, 2012	23.26	23.70	23.10	23.68	625,735	+0.42(+1.79%)
Oct 12, 2012	23.70	23.81	23.25	23.26	793,417	-0.39(-1.63%)
Oct 11, 2012	23.70	23.90	23.63	23.65	702,432	+0.13(+0.54%)
Oct 10, 2012	23.51	23.75	23.48	23.52	1,026,287	-0.02(-0.07%)
Oct 09, 2012	23.66	23.73	23.52	23.54	813,023	-0.09(-0.40%)
Oct 08, 2012	23.59	23.77	23.58	23.63	1,047,276	-0.02(-0.10%)
Oct 05, 2012	23.63	23.85	23.38	23.66	1,378,231	-0.02(-0.07%)
Oct 04, 2012	23.40	24.03	23.22	23.67	2,367,970	-1.09(-4.39%)
Oct 03, 2012	25.06	25.11	24.65	24.76	747,714	-0.28(-1.13%)
Oct 02, 2012	25.14	25.27	24.88	25.04	1,035,391	-0.06(-0.25%)
Oct 01, 2012	25.14	25.42	25.03	25.11	989,588	+0.06(+0.22%)
Sep 28, 2012	24.92	25.11	24.52	25.05	1,081,142	+0.12(+0.47%)
Sep 27, 2012	24.72	25.00	24.49	24.93	821,477	+0.32(+1.31%)
Sep 26, 2012	24.55	24.72	24.48	24.61	716,576	+0.05(+0.19%)
Sep 25, 2012	24.69	24.83	24.44	24.56	1,235,748	-0.06(-0.26%)
Sep 24, 2012	24.35	24.74	24.34	24.62	1,065,975	+0.09(+0.39%)
Sep 21, 2012	24.42	24.58	24.12	24.53	1,354,293	+0.24(+1.00%)
Sep 20, 2012	24.48	24.48	24.22	24.29	846,340	-0.34(-1.37%)
Sep 19, 2012	24.53	24.77	24.53	24.62	528,234	+0.09(+0.35%)
Sep 18, 2012	24.74	24.74	24.37	24.54	535,431	-0.21(-0.86%)
Sep 17, 2012	24.99	24.99	24.64	24.75	680,966	-0.31(-1.26%)
Sep 14, 2012	24.33	25.17	24.33	25.07	1,247,821	+0.70(+2.88%)
Sep 13, 2012	24.14	24.47	23.92	24.37	1,051,798	+0.24(+1.01%)
Sep 12, 2012	24.27	24.39	23.97	24.12	1,169,917	-0.04(-0.16%)
Sep 11, 2012	24.09	24.29	24.03	24.16	844,438	+0.06(+0.26%)
Sep 10, 2012	24.14	24.44	24.09	24.10	676,879	-0.12(-0.49%)
Sep 07, 2012	24.12	24.35	24.12	24.22	607,524	-0.04(-0.16%)
Sep 06, 2012	23.75	24.33	23.66	24.25	1,040,460	+0.75(+3.18%)
Sep 05, 2012	23.14	23.65	23.00	23.51	2,133,313	+0.20(+0.88%)
Sep 04, 2012	24.60	24.60	22.76	23.30	3,158,348	-1.28(-5.22%)
Aug 31, 2012	24.50	24.74	24.29	24.59	905,315	+0.39(+1.63%)
Aug 30, 2012	24.32	24.34	24.01	24.19	558,588	-0.29(-1.18%)
Aug 29, 2012	24.25	24.75	24.23	24.48	686,317	+0.27(+1.13%)
Aug 27, 2012	24.65	24.69	24.19	24.21	696,242	-0.37(-1.52%)
Aug 24, 2012	24.42	24.65	24.35	24.58	664,552	+0.13(+0.54%)
Aug 23, 2012	24.65	24.65	24.33	24.45	702,161	-0.22(-0.89%)
Aug 22, 2012	24.83	24.85	24.59	24.67	639,102	-0.22(-0.88%)
Aug 21, 2012	25.03	25.18	24.76	24.89	807,982	-0.05(-0.22%)
Aug 20, 2012	24.93	25.15	24.80	24.94	614,482	-0.06(-0.25%)
Aug 17, 2012	24.90	25.07	24.84	25.00	780,363	+0.16(+0.63%)
Aug 16, 2012	24.39	24.94	24.39	24.85	714,525	+0.43(+1.76%)
Aug 15, 2012	24.42	24.59	24.36	24.42	684,719	-0.13(-0.54%)
Aug 14, 2012	24.79	24.82	24.47	24.55	602,398	-0.08(-0.32%)
Aug 13, 2012	24.75	24.93	24.50	24.63	606,275	-0.16(-0.66%)
Aug 10, 2012	24.54	24.80	24.40	24.79	828,285	+0.16(+0.63%)
Aug 09, 2012	24.67	24.82	24.56	24.64	816,082	-0.04(-0.16%)
Aug 08, 2012	24.38	24.87	24.38	24.68	829,562	+0.11(+0.44%)
Aug 07, 2012	24.48	24.68	24.33	24.57	741,703	+0.20(+0.80%)
Aug 06, 2012	24.39	24.50	24.16	24.37	837,983	+0.09(+0.35%)
Aug 03, 2012	24.24	24.56	24.22	24.29	756,257	+0.45(+1.90%)
Aug 02, 2012	23.85	24.04	23.53	23.83	1,137,697	-0.14(-0.59%)
Aug 01, 2012	24.15	24.40	23.97	23.97	1,366,829	-0.05(-0.23%)
Jul 31, 2012	24.37	24.48	24.02	24.03	1,363,720	-0.41(-1.69%)
Jul 30, 2012	24.09	24.45	23.97	24.44	1,046,221	+0.35(+1.46%)
Jul 27, 2012	23.86	24.42	23.78	24.09	1,307,243	+0.44(+1.85%)
Jul 26, 2012	23.89	24.04	23.39	23.65	1,139,012	+0.31(+1.34%)
Jul 25, 2012	23.40	23.72	23.04	23.34	1,642,745	-0.31(-1.32%)
Jul 24, 2012	22.10	24.10	22.10	23.65	3,934,429	+1.62(+7.33%)
Jul 23, 2012	21.94	22.15	21.69	22.04	923,721	-0.39(-1.74%)
Jul 20, 2012	22.74	23.01	22.40	22.43	1,396,403	-0.44(-1.94%)
Jul 19, 2012	22.83	23.02	22.76	22.87	1,346,256	+0.15(+0.65%)
Jul 18, 2012	22.27	22.83	22.23	22.72	804,429	+0.41(+1.85%)
Jul 17, 2012	21.98	22.37	21.76	22.31	848,144	+0.35(+1.60%)
Jul 16, 2012	21.85	22.05	21.62	21.96	839,400	+0.09(+0.43%)
Jul 13, 2012	21.44	21.93	21.41	21.87	813,750	+0.51(+2.37%)
Jul 12, 2012	21.54	21.55	21.32	21.36	1,610,639	-0.34(-1.55%)
Jul 11, 2012	21.48	21.75	21.42	21.69	1,506,063	+0.23(+1.05%)
Jul 10, 2012	21.45	21.69	21.36	21.47	1,728,026	+0.06(+0.29%)
Jul 09, 2012	21.27	21.41	21.09	21.41	1,279,211	+0.05(+0.22%)
Jul 06, 2012	21.09	21.37	21.04	21.36	1,291,110	-0.03(-0.15%)
Jul 05, 2012	21.55	21.67	21.30	21.39	773,865	-0.28(-1.30%)
Jul 03, 2012	21.24	21.71	21.05	21.67	523,806	+0.43(+2.02%)
Jul 02, 2012	21.34	21.50	21.08	21.24	946,027	-0.09(-0.44%)
Jun 29, 2012	21.40	21.47	21.23	21.34	744,625	+0.48(+2.28%)
Jun 28, 2012	20.63	20.92	20.54	20.86	886,631	+0.08(+0.38%)
Jun 27, 2012	20.72	20.84	20.50	20.78	1,154,562	+0.20(+0.95%)
Jun 26, 2012	20.85	20.89	20.43	20.59	1,555,466	-0.13(-0.64%)
Jun 25, 2012	21.18	21.19	20.71	20.72	1,097,300	-0.75(-3.49%)
Jun 22, 2012	21.57	21.60	21.31	21.47	1,281,856	+0.09(+0.40%)
Jun 21, 2012	21.98	22.06	21.37	21.38	778,898	-0.52(-2.35%)
Jun 20, 2012	22.12	22.24	21.83	21.90	1,167,858	-0.26(-1.16%)
Jun 19, 2012	21.73	22.36	21.73	22.16	960,639	+0.49(+2.27%)
Jun 18, 2012	21.58	21.75	21.48	21.66	765,394	-0.04(-0.18%)
Jun 15, 2012	21.27	21.72	21.22	21.70	1,752,978	+0.59(+2.77%)
Jun 14, 2012	21.15	21.30	20.94	21.12	1,499,741	+0.03(+0.15%)
Jun 13, 2012	21.56	21.59	21.04	21.09	1,248,844	-0.53(-2.45%)
Jun 12, 2012	21.79	21.88	21.52	21.62	1,544,462	-0.09(-0.43%)
Jun 11, 2012	22.37	22.37	21.66	21.71	980,247	-0.39(-1.77%)
Jun 08, 2012	21.80	22.29	21.69	22.10	1,613,522	+0.18(+0.82%)
Jun 07, 2012	22.20	22.88	21.86	21.92	1,090,232	-0.09(-0.43%)
Jun 06, 2012	21.61	22.01	21.48	22.01	1,028,389	+0.66(+3.07%)
Jun 05, 2012	21.30	21.68	21.26	21.36	1,240,437	+0.01(+0.04%)
Jun 04, 2012	21.87	21.94	21.18	21.35	1,488,103	-0.38(-1.76%)
Jun 01, 2012	22.30	22.30	21.68	21.73	1,247,487	-0.77(-3.40%)
May 31, 2012	22.58	22.61	22.30	22.50	1,958,611	-0.07(-0.31%)
May 30, 2012	23.23	23.33	22.57	22.57	1,384,170	-0.95(-4.04%)
May 29, 2012	22.83	23.54	22.80	23.52	880,494	+0.76(+3.33%)
May 25, 2012	22.68	22.86	22.61	22.76	1,154,400	+0.09(+0.41%)
May 24, 2012	22.47	22.79	22.34	22.67	1,266,417	-0.06(-0.27%)
May 23, 2012	22.21	22.79	22.20	22.73	1,459,332	+0.32(+1.41%)
May 22, 2012	22.65	22.65	22.25	22.41	1,359,348	-0.07(-0.31%)
May 21, 2012	22.28	22.61	22.02	22.48	1,501,148	+0.32(+1.43%)
May 18, 2012	22.45	22.58	22.09	22.17	1,147,737	-0.18(-0.80%)
May 17, 2012	22.85	22.96	22.34	22.34	941,068	-0.46(-2.03%)
May 16, 2012	23.19	23.42	22.77	22.81	1,193,389	-0.29(-1.27%)
May 15, 2012	23.39	23.54	23.04	23.10	948,412	-0.24(-1.03%)
May 14, 2012	23.45	23.57	23.28	23.34	959,935	-0.41(-1.72%)
May 11, 2012	23.57	23.98	23.49	23.75	913,484	+0.04(+0.16%)
May 10, 2012	24.00	24.08	23.66	23.71	1,054,919	-0.08(-0.32%)
May 09, 2012	23.64	23.97	23.52	23.79	1,528,998	-0.17(-0.71%)
May 08, 2012	24.08	24.08	23.56	23.96	1,526,598	-0.22(-0.93%)
May 07, 2012	24.21	24.46	24.17	24.18	1,186,491	-0.12(-0.51%)
May 04, 2012	24.79	24.86	24.15	24.31	1,875,673	-0.63(-2.54%)
May 03, 2012	25.09	25.34	24.93	24.94	1,374,808	-0.12(-0.46%)
May 02, 2012	24.83	25.15	24.65	25.06	1,036,519	+0.05(+0.19%)
May 01, 2012	24.67	25.23	24.59	25.01	1,423,157	+0.29(+1.19%)
Apr 30, 2012	25.00	25.01	24.66	24.72	1,554,961	-0.32(-1.27%)
Apr 27, 2012	25.10	25.13	24.89	25.03	1,083,589	+0.03(+0.12%)
Apr 26, 2012	24.38	25.08	24.18	25.00	1,559,221	+0.63(+2.60%)
Apr 25, 2012	24.47	24.81	24.25	24.37	1,502,869	+0.19(+0.80%)
Apr 24, 2012	23.88	24.24	23.84	24.18	1,101,356	+0.32(+1.33%)
Apr 23, 2012	23.67	23.91	23.32	23.86	1,059,434	-0.15(-0.64%)
Apr 20, 2012	23.96	24.49	23.94	24.01	1,639,447	+0.14(+0.58%)
Apr 19, 2012	24.11	24.36	23.74	23.87	1,032,017	-0.19(-0.80%)
Apr 18, 2012	23.94	24.15	23.74	24.07	926,613	-0.02(-0.10%)
Apr 17, 2012	23.68	24.25	23.67	24.09	1,212,710	+0.60(+2.57%)
Apr 16, 2012	23.58	23.82	23.26	23.49	821,086	+0.05(+0.23%)
Apr 13, 2012	23.59	23.59	23.11	23.43	1,705,165	-0.25(-1.04%)
Apr 12, 2012	22.98	23.80	22.96	23.68	1,431,774	+0.74(+3.23%)
Apr 11, 2012	22.52	22.96	22.44	22.94	1,480,457	+0.68(+3.06%)
Apr 10, 2012	22.87	22.87	22.17	22.26	1,762,256	-0.68(-2.97%)
Apr 09, 2012	22.65	23.02	22.65	22.94	1,504,424	-0.14(-0.60%)
Apr 05, 2012	22.87	23.24	22.81	23.08	1,422,657	+0.07(+0.30%)
Apr 04, 2012	22.92	23.08	22.72	23.01	1,464,372	-0.09(-0.40%)
Apr 03, 2012	23.16	23.29	22.99	23.10	1,425,893	-0.10(-0.43%)
Apr 02, 2012	23.06	23.44	22.98	23.20	1,512,337	-0.08(-0.37%)
Mar 30, 2012	23.54	23.55	23.16	23.29	1,240,948	-0.03(-0.13%)
Mar 29, 2012	23.06	23.40	23.00	23.32	831,389	+0.02(+0.10%)
Mar 28, 2012	23.45	23.56	23.13	23.29	1,446,828	-0.17(-0.72%)
Mar 27, 2012	23.06	23.65	23.06	23.46	1,965,432	+0.43(+1.85%)
Mar 26, 2012	22.75	23.07	22.65	23.04	986,181	+0.54(+2.41%)
Mar 23, 2012	22.17	22.56	22.09	22.50	1,002,012	+0.33(+1.50%)
Mar 22, 2012	22.41	22.48	22.05	22.17	873,122	-0.46(-2.02%)
Mar 21, 2012	22.74	22.76	22.44	22.62	794,225	-0.11(-0.48%)
Mar 20, 2012	22.93	23.00	22.72	22.73	835,246	-0.38(-1.64%)
Mar 19, 2012	23.11	23.33	22.99	23.11	1,269,832	-0.01(-0.03%)
Mar 16, 2012	23.05	23.20	22.94	23.12	1,258,838	+0.08(+0.34%)
Mar 15, 2012	22.70	23.07	22.47	23.04	1,275,206	+0.32(+1.43%)
Mar 14, 2012	22.86	23.05	22.62	22.72	653,744	-0.18(-0.78%)
Mar 13, 2012	22.56	22.92	22.40	22.89	976,460	+0.43(+1.93%)
Mar 12, 2012	22.48	22.72	22.43	22.46	601,602	-0.07(-0.31%)
Mar 09, 2012	22.23	22.78	22.23	22.53	726,589	+0.29(+1.32%)
Mar 08, 2012	22.02	22.32	21.77	22.24	1,844,039	+0.36(+1.63%)
Mar 07, 2012	22.04	22.21	21.67	21.88	1,377,749	-0.15(-0.67%)
Mar 06, 2012	22.48	22.64	22.00	22.03	2,024,034	-0.77(-3.36%)
Mar 05, 2012	22.99	22.99	22.54	22.79	1,399,281	-0.16(-0.71%)
Mar 02, 2012	22.92	23.35	22.82	22.95	1,803,673	+0.05(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.